[3231 東証1部] 野村不動産ホールディングス 日足 時系列データ

[3231 東証1部] 野村不動産ホールディングス (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-021876.001892.001845.001882.0012218002296395900
2016-12-011890.001912.001880.001887.0013407002540948000
2016-11-301888.001888.001850.001852.0017828003317935200
2016-11-291894.001930.001868.001895.008119001544794300
2016-11-281885.001904.001870.001898.008938001689738600
2016-11-251899.001913.001877.001890.0010535001996071500
2016-11-241884.001907.001882.001895.0011278002139051100
2016-11-221862.001862.001832.001851.0010599001959032200
2016-11-211839.001870.001831.001863.0010507001952891800
2016-11-181842.001850.001820.001820.0011567002118896900
2016-11-171793.001818.001788.001812.0010157001834579700
2016-11-161799.001802.001771.001784.007736001379142200
2016-11-151803.001816.001776.001779.007161001282364800
2016-11-141789.001808.001782.001797.007520001352259200
2016-11-111749.001787.001738.001755.0011573002041004300
2016-11-101724.001747.001711.001736.0012964002242606000
2016-11-091737.001756.001622.001644.0013656002285089500
2016-11-081750.001755.001721.001727.0010899001884997500
2016-11-071715.001736.001711.001732.007802001347487400
2016-11-041734.001734.001697.001703.009513001626444200
2016-11-021738.001747.001717.001736.009911001718479100
2016-11-011771.001792.001755.001776.0013843002454989300
2016-10-311777.001788.001762.001777.0013573002414820800
2016-10-281830.001830.001782.001792.0021194003802775400
2016-10-271839.001859.001825.001836.007270001338807900
2016-10-261808.001839.001796.001837.009466001728541500
2016-10-251800.001817.001787.001798.009834001769896300
2016-10-241795.001811.001774.001801.0010198001834661500
2016-10-211769.001823.001766.001796.0016969003055982200
2016-10-201680.001771.001674.001769.0024139004219393400
2016-10-191646.001682.001629.001678.0013841002299575300
2016-10-181640.001647.001631.001642.009300001525174200
2016-10-171603.001626.001602.001622.008631001395905400
2016-10-141603.001625.001603.001613.0012413002002459800
2016-10-131601.001620.001590.001597.0013032002086308300
2016-10-121596.001615.001593.001596.009049001450645800
2016-10-111610.001626.001591.001607.0011890001916993600
2016-10-071612.001623.001602.001606.0011159001795693000
2016-10-061630.001638.001618.001620.0013077002127453800
2016-10-051620.001620.001600.001610.0020130003241141200
2016-10-041649.001659.001615.001621.0024877004053458700
2016-10-031696.001713.001685.001689.00510200865145400
2016-09-301668.001703.001657.001696.007468001257687300
2016-09-291708.001724.001706.001716.006585001130805200
2016-09-281688.001705.001676.001685.0010005001684790500
2016-09-271697.001736.001682.001736.007536001291548200
2016-09-261740.001745.001710.001713.008332001432455800
2016-09-231735.001755.001716.001741.006796001180462700
2016-09-211713.001758.001698.001755.007585001315490400
2016-09-201710.001724.001696.001700.009212001574105400
2016-09-161699.001719.001684.001715.006580001122894000
2016-09-151717.001720.001686.001703.008844001500808800
2016-09-141733.001752.001715.001735.008680001508627800
2016-09-131720.001748.001717.001724.007919001369747200
2016-09-121735.001739.001686.001714.0013603002322956100
2016-09-091738.001763.001738.001751.007885001380540600
2016-09-081741.001759.001737.001754.007343001286461300
2016-09-071743.001751.001725.001741.006814001183577200
2016-09-061743.001763.001743.001758.00444700780216600
2016-09-051745.001772.001738.001742.008373001466134800
2016-09-021713.001740.001710.001725.007233001248701800
2016-09-011673.001706.001665.001704.008875001504196200
2016-08-311681.001692.001661.001686.0011846001990815600
2016-08-301671.001677.001661.001663.00506900845292600
2016-08-291659.001683.001651.001678.006586001103121600
2016-08-261654.001654.001622.001631.009406001535020800
2016-08-251677.001677.001660.001660.00547800911898000
2016-08-241680.001682.001665.001670.00553200925031600
2016-08-231666.001682.001652.001670.0010551001759146500
2016-08-221664.001670.001640.001663.0010417001725292600
2016-08-191679.001683.001648.001652.009961001653095000
2016-08-181700.001704.001661.001662.0011468001918485900
2016-08-171730.001733.001700.001705.0014492002476023000
2016-08-161807.001810.001750.001750.0010748001901345000
2016-08-151800.001817.001786.001812.00490200885458300
2016-08-121801.001821.001780.001809.008278001497639900
2016-08-101776.001783.001747.001768.00482100849937600
2016-08-091789.001798.001752.001779.007918001407711200
2016-08-081733.001791.001732.001787.009148001616895600
2016-08-051695.001716.001679.001705.008119001379925600
2016-08-041700.001716.001669.001708.009347001585023100
2016-08-031700.001721.001683.001694.0011588001970933400
2016-08-021723.001746.001721.001727.008583001484571300
2016-08-011750.001753.001707.001748.0013551002350907800
2016-07-291859.001900.001717.001784.0021747003910785400
2016-07-281874.001902.001847.001899.006738001271112300
2016-07-271900.001916.001863.001875.008669001634251500
2016-07-261903.001909.001868.001886.00438200826684800
2016-07-251896.001921.001887.001901.00496700944951400
2016-07-221876.001916.001868.001893.007076001341153200
2016-07-211901.001926.001890.001908.007260001383278200
2016-07-201847.001876.001840.001868.005798001077415400
2016-07-191845.001854.001818.001846.005908001088263500
2016-07-151837.001866.001812.001841.006145001133266000
2016-07-141839.001839.001804.001825.006092001111180500
2016-07-131866.001868.001824.001832.0013477002487781800
2016-07-121757.001817.001754.001797.008397001509169800
2016-07-111690.001737.001686.001722.006402001097079800
2016-07-081703.001706.001654.001656.007923001323375000
2016-07-071726.001746.001695.001703.009477001622282700
2016-07-061744.001746.001700.001726.009464001625046000
2016-07-051794.001794.001760.001780.006242001108351500
2016-07-041765.001803.001757.001801.008248001476021700
2016-07-011795.001798.001767.001776.006169001095833100
2016-06-301790.001816.001778.001779.009870001770692000
2016-06-291733.001789.001733.001776.009671001710468500
2016-06-281686.001730.001671.001722.009792001671063700
2016-06-271699.001737.001687.001711.0010545001806011300
2016-06-241802.001809.001659.001680.0013293002275155800
2016-06-231788.001808.001771.001805.006080001091407200
2016-06-221783.001800.001780.001783.00548100980128000
2016-06-211760.001809.001749.001801.007487001338580800
2016-06-201768.001800.001768.001785.007958001421590800
2016-06-171767.001783.001742.001748.009421001656578700
2016-06-161802.001805.001733.001743.008796001544826900
2016-06-151798.001830.001789.001818.006054001097382600
2016-06-141811.001826.001793.001810.0012377002237648100
2016-06-131861.001869.001826.001832.009159001683687100
2016-06-101946.001946.001903.001919.0010822002079477200
2016-06-091952.001959.001925.001942.006504001260435100
2016-06-081952.001966.001928.001953.006017001171671400
2016-06-071938.001960.001929.001957.005159001005989700
2016-06-061915.001935.001884.001933.005628001076290400
2016-06-031931.001952.001930.001940.00343700666209400
2016-06-021975.001975.001925.001932.006092001180766200
2016-06-011991.002006.001975.001990.009183001829830100
2016-05-311995.001999.001963.001991.0013913002764905900
2016-05-301962.001968.001938.001964.006992001365945100
2016-05-271934.001957.001918.001944.009818001909450000
2016-05-261943.001965.001934.001935.0014678002858664500
2016-05-251938.001938.001893.001904.0011553002209670400
2016-05-241901.001930.001893.001893.0012616002407124700
2016-05-231890.001906.001872.001901.009134001728864900
2016-05-201862.001896.001857.001894.0010334001944661100
2016-05-191892.001899.001855.001860.008883001660351700
2016-05-181887.001919.001863.001874.0014168002669315100
2016-05-171880.001895.001869.001887.008469001596288300
2016-05-161877.001889.001850.001853.0012348002304241500
2016-05-131947.001947.001889.001890.0013886002655136800
2016-05-121960.001967.001926.001933.008721001688332400
2016-05-112005.002024.001958.001960.008717001728083000
2016-05-101967.001996.001948.001995.008027001591512100
2016-05-091940.001966.001935.001946.008387001635857600
2016-05-061920.001930.001894.001914.0014207002714386100
2016-05-021920.001974.001917.001950.0011689002280453900
2016-04-282144.002160.001956.002024.0011118002289497300
2016-04-272135.002138.002104.002124.005433001151915100
2016-04-262146.002158.002102.002130.008297001764689900
2016-04-252164.002174.002135.002167.0010097002185952700
2016-04-222046.002130.002046.002128.0012729002683735800
2016-04-212056.002100.002049.002089.008319001732269400
2016-04-202082.002092.002024.002031.0012681002602705000
2016-04-192042.002072.002041.002066.005985001233104200
2016-04-181999.002020.001996.001997.005506001104295900
2016-04-152066.002087.002053.002074.005670001175603900
2016-04-142040.002093.002033.002091.009674002010228600
2016-04-131992.002020.001984.002006.006773001356269800
2016-04-121949.001989.001932.001977.005416001067234500
2016-04-111970.001970.001920.001959.00426600830606400
2016-04-081949.002000.001912.001971.007266001424758200
2016-04-071985.002012.001971.001989.00457600910588100
2016-04-061987.002004.001955.001991.009831001950356800
2016-04-052029.002044.001980.001987.0011073002212092300
2016-04-042048.002079.002030.002048.006699001374137500
2016-04-012080.002088.002052.002060.0014016002892236100
2016-03-312089.002133.002080.002080.008645001812431300
2016-03-302130.002145.002091.002091.008441001785669000
2016-03-292075.002120.002071.002120.0012027002526691300
2016-03-282117.002136.002042.002065.0014223002941292700
2016-03-252104.002127.002068.002117.006791001429427200
2016-03-242127.002128.002084.002092.005596001175567500
2016-03-232128.002163.002127.002128.005636001205271100
2016-03-222101.002132.002092.002125.008246001743270800
2016-03-182086.002107.002075.002095.008471001773127700
2016-03-172127.002136.002079.002095.009703002043533100
2016-03-162144.002159.002115.002119.007740001649386000
2016-03-152169.002198.002139.002155.009025001955478100
2016-03-142168.002198.002166.002187.008162001784351000
2016-03-112077.002136.002073.002123.009224001941338600
2016-03-102107.002120.002055.002103.009911002079545000
2016-03-092099.002122.002090.002100.007916001664252600
2016-03-082119.002151.002098.002119.008892001884797600
2016-03-072156.002158.002115.002133.007345001563940700
2016-03-042170.002198.002138.002175.007946001721824600
2016-03-032142.002183.002141.002174.0010212002210400200
2016-03-022104.002145.002090.002142.009272001971031100
2016-03-012020.002107.002013.002086.0011843002452255500
2016-02-292077.002077.002021.002021.0011090002259940800
2016-02-262072.002087.002039.002053.007851001615672700
2016-02-251969.002063.001969.002054.0016860003424992100
2016-02-241921.001984.001915.001954.0011311002203475500
2016-02-231971.001985.001933.001946.0011109002172526600
2016-02-221938.001999.001936.001979.007540001490165800
2016-02-191928.001965.001921.001945.008185001592404600
2016-02-181977.001977.001923.001939.0011952002328148400
2016-02-171963.001995.001848.001897.0022379004280680200
2016-02-161942.002074.001925.002009.0014317002884252400
2016-02-151892.001980.001873.001956.0013887002684987900
2016-02-121803.001848.001773.001777.0016893003060571800
2016-02-101963.001978.001847.001884.0015315002909550900
2016-02-091960.001979.001907.001924.0014404002788434300
2016-02-082018.002089.002016.002060.0013582002783606100
2016-02-052104.002120.002042.002068.0013680002835270400
2016-02-042123.002143.002068.002102.0010889002290978700
2016-02-032174.002183.002084.002123.0015369003257887800
2016-02-022174.002228.002169.002193.0031415006896321800
2016-02-012300.002300.002152.002169.0031790006990423600
2016-01-291944.002113.001924.002094.0018504003734676900
2016-01-281960.001971.001924.001945.006346001236389800
2016-01-271963.001996.001951.001975.008110001601140000
2016-01-261922.001957.001896.001924.007657001477849500
2016-01-251981.001989.001921.001948.0012328002396563400
2016-01-221934.001964.001888.001961.0012621002433189600
2016-01-211895.001954.001853.001854.0018828003571537200
2016-01-202045.002047.001918.001925.0015064002955499500
2016-01-192055.002071.002029.002069.007734001589368100
2016-01-182054.002079.002038.002054.009164001883121200
2016-01-152129.002149.002082.002100.008953001887569700
2016-01-142062.002100.002043.002097.008792001820156300
2016-01-132086.002133.002071.002119.006173001305109600
2016-01-122080.002134.002065.002070.0012809002689494700
2016-01-082119.002165.002108.002108.007115001513304100
2016-01-072161.002187.002137.002145.0010341002227466300
2016-01-062170.002201.002157.002162.006892001498405800
2016-01-052156.002196.002152.002179.006905001503444200
2016-01-042209.002219.002164.002182.008316001817225400
2015-12-302272.002282.002253.002255.006271001418404400
2015-12-292200.002253.002181.002242.006737001501611900
2015-12-282180.002214.002172.002210.008562001882604200
2015-12-252204.002225.002186.002192.004714001037164500
2015-12-242251.002270.002190.002209.0016334003631479400
2015-12-222281.002296.002259.002265.0013249003009577200
2015-12-212306.002311.002261.002305.007648001748844400
2015-12-182361.002414.002319.002326.0013494003163679700
2015-12-172305.002373.002305.002361.0012119002845256500
2015-12-162288.002354.002268.002283.0015541003563438800
2015-12-152311.002334.002286.002292.008214001893466900
2015-12-142317.002339.002300.002326.008298001921603800
2015-12-112342.002382.002341.002362.005663001334407700
2015-12-102387.002413.002367.002369.008118001934509500
2015-12-092367.002399.002346.002391.009251002201561900
2015-12-082425.002448.002390.002396.007997001926110900
2015-12-072414.002459.002386.002414.0010737002605469900
2015-12-042464.002464.002405.002412.0012474003019283900
2015-12-032484.002506.002470.002501.007178001786889800
2015-12-022483.002536.002467.002480.009450002364440300
2015-12-012414.002467.002411.002467.007031001722197000
2015-11-302450.002456.002404.002411.007521001823953000
2015-11-272460.002465.002438.002449.00284200696227200
2015-11-262465.002490.002452.002464.004990001231522000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog